Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.61 | 44.47 | 43.58 | 44.08 | 3,959,474 | +0.75(+1.73%) |
Jul 30, 2018 | 43.12 | 43.39 | 42.65 | 43.33 | 3,090,544 | +0.25(+0.58%) |
Jul 27, 2018 | 45.05 | 45.31 | 42.69 | 43.08 | 5,633,454 | -1.74(-3.87%) |
Jul 26, 2018 | 45.75 | 44.72 | 44.82 | 4,761,841 | -0.67(-1.48%) | |
Jul 25, 2018 | 45.26 | 45.84 | 45.12 | 45.49 | 2,220,896 | +0.38(+0.83%) |
Jul 24, 2018 | 45.32 | 45.34 | 44.40 | 45.12 | 3,245,571 | -0.22(-0.48%) |
Jul 23, 2018 | 45.49 | 45.68 | 45.08 | 45.33 | 4,350,205 | -0.21(-0.46%) |
Jul 20, 2018 | 45.30 | 45.58 | 44.88 | 45.55 | 2,423,131 | +0.15(+0.33%) |
Jul 19, 2018 | 44.83 | 45.70 | 44.71 | 45.40 | 5,504,275 | +0.57(+1.27%) |
Jul 18, 2018 | 45.22 | 45.43 | 44.63 | 44.83 | 2,648,838 | -0.46(-1.02%) |
Jul 17, 2018 | 45.74 | 45.82 | 45.19 | 45.29 | 2,316,441 | -0.29(-0.63%) |
Jul 16, 2018 | 45.33 | 45.70 | 44.90 | 45.58 | 1,735,552 | +0.06(+0.14%) |
Jul 13, 2018 | 45.80 | 46.03 | 45.15 | 45.51 | 1,900,054 | -0.15(-0.33%) |
Jul 12, 2018 | 45.66 | 45.82 | 45.37 | 45.66 | 1,655,466 | +0.01(+0.02%) |
Jul 11, 2018 | 45.58 | 45.66 | 1,748,751 | -0.22(-0.48%) | ||
Jul 10, 2018 | 45.64 | 46.16 | 45.47 | 45.87 | 2,086,913 | +0.23(+0.50%) |
Jul 09, 2018 | 46.19 | 46.30 | 45.31 | 45.65 | 2,653,661 | -0.58(-1.25%) |
Jul 06, 2018 | 46.12 | 46.34 | 45.94 | 46.23 | 2,366,889 | +0.25(+0.54%) |
Jul 05, 2018 | 45.41 | 45.99 | 44.72 | 45.98 | 3,155,638 | +0.61(+1.34%) |
Jul 03, 2018 | 45.37 | 45.37 | 45.37 | 0 | +0.90(+2.02%) | |
Jul 02, 2018 | 44.50 | 44.76 | 43.75 | 44.47 | 4,161,040 | -0.06(-0.14%) |
Jun 29, 2018 | 44.82 | 43.74 | 44.53 | 3,834,675 | +0.23(+0.53%) | |
Jun 28, 2018 | 43.30 | 44.33 | 43.30 | 44.29 | 3,474,724 | +1.05(+2.43%) |
Jun 27, 2018 | 43.15 | 43.54 | 42.80 | 43.25 | 2,596,985 | +0.24(+0.56%) |
Jun 26, 2018 | 43.30 | 43.36 | 42.95 | 43.01 | 2,631,634 | -0.25(-0.57%) |
Jun 25, 2018 | 42.92 | 43.49 | 42.64 | 43.25 | 2,899,661 | +0.31(+0.72%) |
Jun 22, 2018 | 42.42 | 42.97 | 42.26 | 42.95 | 3,385,964 | +0.49(+1.16%) |
Jun 21, 2018 | 42.26 | 42.62 | 41.91 | 42.45 | 2,158,964 | +0.23(+0.55%) |
Jun 20, 2018 | 41.36 | 42.27 | 41.29 | 42.22 | 2,215,809 | +0.80(+1.94%) |
Jun 19, 2018 | 41.27 | 41.90 | 41.26 | 41.42 | 2,503,753 | +0.04(+0.09%) |
Jun 18, 2018 | 41.69 | 42.01 | 41.06 | 41.38 | 2,792,514 | -0.44(-1.05%) |
Jun 15, 2018 | 42.38 | 41.75 | 41.82 | 3,561,404 | -0.14(-0.33%) | |
Jun 14, 2018 | 41.36 | 42.26 | 41.36 | 41.96 | 2,508,126 | +0.75(+1.82%) |
Jun 13, 2018 | 42.60 | 42.76 | 41.19 | 41.21 | 2,940,967 | -1.34(-3.15%) |
Jun 12, 2018 | 42.25 | 42.78 | 42.14 | 42.55 | 1,916,664 | +0.21(+0.49%) |
Jun 11, 2018 | 42.31 | 42.54 | 42.10 | 42.34 | 1,427,207 | +0.05(+0.13%) |
Jun 08, 2018 | 42.12 | 42.44 | 42.03 | 42.29 | 1,637,732 | +0.22(+0.51%) |
Jun 07, 2018 | 41.95 | 42.20 | 41.60 | 42.07 | 2,570,818 | +0.17(+0.40%) |
Jun 06, 2018 | 41.69 | 41.90 | 2,430,302 | -0.12(-0.29%) | ||
Jun 05, 2018 | 42.61 | 42.83 | 42.00 | 42.03 | 3,036,123 | -0.38(-0.89%) |
Jun 04, 2018 | 42.37 | 42.64 | 42.04 | 42.41 | 2,310,344 | +0.12(+0.27%) |
Jun 01, 2018 | 42.16 | 42.59 | 42.00 | 42.29 | 2,827,464 | +0.14(+0.33%) |
May 31, 2018 | 42.05 | 42.35 | 41.88 | 42.15 | 5,575,564 | -0.12(-0.27%) |
May 30, 2018 | 41.61 | 42.43 | 41.22 | 42.27 | 3,406,224 | +0.55(+1.31%) |
May 29, 2018 | 41.27 | 41.73 | 40.98 | 41.72 | 3,119,184 | +0.37(+0.90%) |
May 25, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.41(+1.00%) | |
May 24, 2018 | 41.31 | 41.48 | 40.62 | 40.94 | 2,751,326 | -0.36(-0.88%) |
May 23, 2018 | 40.81 | 41.49 | 40.69 | 41.30 | 2,960,183 | +0.68(+1.67%) |
May 22, 2018 | 40.33 | 40.69 | 39.88 | 40.62 | 3,342,197 | +0.39(+0.96%) |
May 21, 2018 | 39.60 | 40.29 | 39.09 | 40.24 | 2,393,700 | +0.56(+1.40%) |
May 18, 2018 | 39.74 | 40.04 | 39.51 | 39.68 | 2,862,270 | +0.00(+0.00%) |
May 17, 2018 | 40.31 | 40.32 | 39.59 | 39.68 | 2,876,576 | -0.45(-1.11%) |
May 16, 2018 | 40.56 | 40.80 | 39.97 | 40.13 | 2,665,286 | -0.17(-0.42%) |
May 15, 2018 | 40.79 | 40.79 | 40.17 | 40.30 | 4,448,385 | -0.69(-1.69%) |
May 14, 2018 | 41.09 | 41.23 | 40.74 | 40.99 | 2,607,763 | -0.27(-0.65%) |
May 11, 2018 | 41.53 | 41.76 | 41.19 | 41.26 | 2,192,229 | -0.18(-0.43%) |
May 10, 2018 | 41.29 | 41.45 | 41.00 | 41.44 | 2,205,171 | +0.45(+1.11%) |
May 09, 2018 | 40.63 | 41.03 | 40.52 | 40.99 | 2,523,074 | +0.24(+0.59%) |
May 08, 2018 | 41.15 | 41.15 | 40.51 | 40.75 | 3,059,002 | -0.39(-0.96%) |
May 07, 2018 | 41.02 | 41.26 | 40.65 | 41.14 | 3,896,806 | +0.15(+0.38%) |
May 04, 2018 | 40.45 | 41.05 | 40.39 | 40.99 | 3,057,393 | +0.48(+1.18%) |
May 03, 2018 | 40.19 | 40.56 | 39.96 | 40.51 | 3,596,944 | +0.12(+0.31%) |
May 02, 2018 | 40.20 | 40.44 | 39.29 | 40.38 | 6,199,683 | -0.03(-0.08%) |